Skip to main content
logo
PTX Metals Inc. (FRA:9PX)
Germany flag Germany · Delayed Price · Currency is EUR
0.1010
-0.0090 (-8.18%)
Last updated: Jan 29, 2026, 1:22 PM CET

PTX Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.100.100.080.080.08-17.33%185,000
Jan 29, 20260.090.110.090.100.10-8.18%110,000
Jan 28, 20260.090.110.090.110.1110.00%40,000
Jan 27, 20260.090.100.090.100.103.09%42,399
Jan 26, 20260.080.100.080.100.1028.48%340,000
Jan 23, 20260.080.080.070.080.08-231,500
Jan 22, 20260.070.080.070.080.08-0.66%17,000
Jan 21, 20260.080.080.070.080.08-12.14%23,100
Jan 20, 20260.070.090.070.090.097.45%4,624
Jan 19, 20260.080.080.080.080.089.52%-
Jan 16, 20260.080.090.070.070.07-15.03%102,714
Jan 15, 20260.070.090.070.090.0916.11%14,000
Jan 14, 20260.080.090.070.070.077.19%82,000
Jan 13, 20260.080.080.070.070.07-4.14%19,000
Jan 12, 20260.070.070.070.070.07-3.97%2,000
Jan 9, 20260.070.080.070.080.085.59%12,000
Jan 8, 20260.070.070.070.070.072.88%13,000
Jan 7, 20260.070.070.070.070.07-17.75%31,000
Jan 6, 20260.080.090.070.080.082.42%63,049
Jan 5, 20260.080.090.080.080.0812.24%90,100
Jan 2, 20260.070.070.070.070.074.26%15,250
Dec 30, 20250.070.070.070.070.070.71%3,000
Dec 29, 20250.060.070.060.070.0722.81%185,000
Dec 23, 20250.060.060.060.060.065.56%41,400
Dec 22, 20250.060.060.050.050.05-19.40%40,000
Dec 19, 20250.060.070.060.070.0710.74%395,900
Dec 18, 20250.060.060.060.060.060.83%30,770
Dec 17, 20250.060.060.060.060.06--
Dec 16, 20250.060.060.060.060.06--
Dec 15, 20250.060.060.060.060.061.69%287,860
Dec 12, 20250.060.060.060.060.06-13.24%-
Dec 11, 20250.060.070.060.070.073.03%14,285
Dec 10, 20250.070.070.070.070.07-25,000
Dec 9, 20250.070.070.070.070.072.33%-
Dec 8, 20250.060.060.060.060.061.57%4,500
Dec 5, 20250.060.080.060.060.068.55%136,900
Dec 4, 20250.060.060.060.060.06-4.88%115,000
Dec 3, 20250.060.060.060.060.06-9.56%664,600
Dec 2, 20250.060.070.060.070.07-133,000
Dec 1, 20250.060.070.060.070.0727.10%1,500
Nov 28, 20250.060.060.050.050.051.90%11,000
Nov 27, 20250.050.050.050.050.05-17.32%-
Nov 26, 20250.060.060.060.060.065.83%202,800
Nov 25, 20250.060.060.060.060.06-0.83%25,000
Nov 24, 20250.060.060.060.060.060.83%17,900
Nov 21, 20250.060.070.060.060.06-9.77%70,000
Nov 20, 20250.060.070.060.070.073.91%520,747
Nov 19, 20250.060.070.060.060.06-3.03%627,131
Nov 18, 20250.060.070.060.070.0710.00%655,695
Nov 17, 20250.060.070.060.060.06-2.44%16,000